SPY270319C00945000
SPY Mar 19 2027 945.00 Call
optionOPRA
EODOct 21, 2026
0.24USD-52.000%(-0.26)116Vol338OI
SPY270319C00945000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | -52.000% | 116 | 222 | 0.000% |
| 2026-10-06 | 0.5400 | 0.5600 | 0.5000 | 0.5000 | +13.636% | 132 | 253 | -52.000% |
| 2026-10-05 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | -29.032% | 130 | 144 | -45.455% |
| 2026-09-21 | 0.4800 | 0.6200 | 0.4800 | 0.6200 | +72.222% | 3 | 145 | -61.290% |
| 2026-09-18 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +2.857% | 4 | 149 | -33.333% |
| 2026-09-17 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +40.000% | 4 | 145 | -31.429% |
| 2026-09-16 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -35.897% | 5 | 145 | -4.000% |
| 2026-09-10 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -22.000% | 3 | 145 | -38.462% |
| 2026-09-02 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +21.951% | 2 | 146 | -52.000% |
| 2026-09-01 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -43.056% | 9 | 145 | -41.463% |
| 2026-08-27 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | +9.091% | 35 | 150 | -66.667% |
| 2026-08-26 | 0.6200 | 0.6600 | 0.6200 | 0.6600 | +13.793% | 3 | 151 | -63.636% |
| 2026-08-24 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -10.769% | 2 | 149 | -58.621% |
| 2026-08-21 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -8.451% | 1 | 150 | -63.077% |
| 2026-08-20 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | -17.442% | 25 | 125 | -66.197% |
| 2026-08-19 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -2.273% | 2 | 125 | -72.093% |
| 2026-08-18 | 0.8900 | 0.8900 | 0.8600 | 0.8800 | -20.721% | 3 | 125 | -72.727% |
| 2026-08-17 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -26.974% | 1 | 124 | -78.378% |
| 2026-08-13 | 1.5500 | 1.5500 | 1.3400 | 1.5200 | +29.915% | 4 | 123 | -84.211% |
| 2026-08-12 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -3.306% | 1 | 124 | -79.487% |
| 2026-08-11 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -17.123% | 1 | 124 | -80.165% |
| 2026-08-10 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +2.098% | 10 | 116 | -83.562% |
| 2026-08-07 | 1.3300 | 1.4300 | 1.3300 | 1.4300 | +2.143% | 2 | 116 | -83.217% |
| 2026-08-05 | 2.0300 | 2.0300 | 1.3300 | 1.4000 | -20.000% | 3 | 116 | -82.857% |
| 2026-08-04 | 1.2700 | 1.7600 | 1.2700 | 1.7500 | +153.623% | 7 | 116 | -86.286% |
| 2026-08-03 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +43.750% | 285 | 203 | -65.217% |
| 2026-07-27 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -35.135% | 1 | 203 | -50.000% |
| 2026-07-21 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +13.846% | 2 | 203 | -67.568% |
| 2026-07-20 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -16.667% | 28 | 229 | -63.077% |
| 2026-07-17 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | -12.360% | 10 | 225 | -69.231% |
| 2026-07-16 | 0.9200 | 0.9200 | 0.8900 | 0.8900 | -11.000% | 2 | 225 | -73.034% |
| 2026-07-13 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +4.167% | 26 | 199 | -76.000% |
| 2026-07-08 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -11.927% | 1 | 198 | -75.000% |
| 2026-07-06 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -5.217% | 1 | 199 | -77.982% |
| 2026-07-02 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.000% | 1 | 198 | -79.130% |
| 2026-07-01 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +12.745% | 1 | 198 | -79.130% |
| 2026-06-29 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +17.241% | 3 | 195 | -76.471% |
| 2026-06-24 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -42.000% | 1 | 194 | -72.414% |
| 2026-06-12 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | +28.205% | 6 | 196 | -84.000% |
| 2026-06-11 | 1.0400 | 1.1700 | 1.0400 | 1.1700 | -6.400% | 2 | 195 | -79.487% |
| 2026-06-09 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -50.199% | 5 | 194 | -80.800% |
| 2026-05-26 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +3.719% | 1 | 194 | -90.438% |
| 2026-05-13 | 2.2100 | 2.4200 | 2.2100 | 2.4200 | +32.967% | 2 | 195 | -90.083% |
| 2026-05-12 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -1.622% | 1 | 194 | -86.813% |
| 2026-05-08 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +28.472% | 1 | 193 | -87.027% |
| 2026-05-06 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +25.217% | 5 | 194 | -83.333% |
| 2026-05-05 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +27.778% | 2 | 194 | -79.130% |
| 2026-04-20 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | +28.571% | 7 | 194 | -73.333% |
| 2026-04-16 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 2 | 192 | -65.714% |
| 2026-04-15 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +84.211% | 191 | 192 | -65.714% |
| 2026-03-19 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -30.909% | 1 | 10 | -36.842% |
| 2026-03-04 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -26.667% | 1 | 10 | -56.364% |
| 2026-02-05 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -26.471% | 5 | 9 | -68.000% |
| 2026-01-28 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +8.511% | 1 | 9 | -76.471% |
| 2026-01-14 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -5.051% | 1 | 8 | -74.468% |
| 2025-12-15 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -27.206% | 5 | 7 | -75.758% |
| 2025-11-17 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -12.821% | 1 | 2 | -82.353% |
| 2025-11-10 | 1.5900 | 1.5900 | 1.5600 | 1.5600 | 0.000% | 2 | 1 | -84.615% |